| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 6.69 | 6.68 | 0.03 | 0.45% | 6.53 | 6.71 | 159492 | 10566.50 | 3.08% |
| 2026-02-02 | 6.60 | 6.65 | 0.00 | 0.00% | 6.56 | 6.71 | 159976 | 10640.34 | 3.09% |
| 2026-01-30 | 6.59 | 6.65 | 0.08 | 1.22% | 6.55 | 6.76 | 204850 | 13624.95 | 3.96% |
| 2026-01-29 | 6.59 | 6.57 | -0.05 | -0.76% | 6.47 | 6.73 | 197196 | 13060.29 | 3.81% |
| 2026-01-28 | 6.64 | 6.62 | -0.04 | -0.60% | 6.53 | 6.71 | 167537 | 11119.34 | 3.24% |
| 2026-01-27 | 6.80 | 6.66 | -0.17 | -2.49% | 6.48 | 6.80 | 260023 | 17180.00 | 5.02% |
| 2026-01-26 | 7.18 | 6.83 | -0.34 | -4.74% | 6.72 | 7.20 | 382344 | 26429.46 | 7.39% |
| 2026-01-23 | 7.13 | 7.17 | 0.03 | 0.42% | 7.06 | 7.20 | 280567 | 20017.38 | 5.42% |
| 2026-01-22 | 7.26 | 7.14 | -0.09 | -1.24% | 7.08 | 7.28 | 305276 | 21842.85 | 5.90% |
| 2026-01-21 | 7.65 | 7.23 | -0.27 | -3.60% | 7.16 | 7.65 | 497464 | 36347.96 | 9.61% |
| 2026-01-20 | 7.29 | 7.50 | 0.22 | 3.02% | 7.16 | 7.76 | 728673 | 54187.21 | 14.08% |
| 2026-01-19 | 6.98 | 7.28 | 0.21 | 2.97% | 6.88 | 7.58 | 688986 | 49768.11 | 13.31% |
| 2026-01-16 | 6.69 | 7.07 | 0.41 | 6.16% | 6.61 | 7.33 | 765995 | 53240.46 | 14.80% |
| 2026-01-15 | 6.94 | 6.66 | -0.19 | -2.77% | 6.64 | 6.96 | 319556 | 21571.35 | 6.17% |
| 2026-01-14 | 6.98 | 6.85 | -0.11 | -1.58% | 6.77 | 7.03 | 455847 | 31416.91 | 8.81% |
| 2026-01-13 | 7.13 | 6.96 | -0.20 | -2.79% | 6.96 | 7.36 | 567848 | 40207.38 | 10.97% |
| 2026-01-12 | 7.05 | 7.16 | 0.17 | 2.43% | 7.00 | 7.25 | 833518 | 59293.89 | 16.11% |
| 2026-01-09 | 6.29 | 6.99 | 0.64 | 10.08% | 6.29 | 6.99 | 666925 | 44672.58 | 12.89% |
| 2026-01-08 | 6.26 | 6.35 | 0.03 | 0.47% | 6.19 | 6.41 | 374665 | 23538.54 | 7.24% |
| 2026-01-07 | 6.35 | 6.32 | -0.11 | -1.71% | 6.28 | 6.42 | 344155 | 21788.54 | 6.65% |
| 2026-01-06 | 6.24 | 6.43 | 0.13 | 2.06% | 6.19 | 6.50 | 487099 | 30801.09 | 9.41% |
| 2026-01-05 | 6.25 | 6.30 | 0.05 | 0.80% | 6.12 | 6.35 | 376429 | 23488.11 | 7.27% |
| 2025-12-31 | 6.65 | 6.25 | -0.43 | -6.44% | 6.25 | 6.78 | 610512 | 39094.39 | 11.80% |
| 2025-12-30 | 6.59 | 6.68 | -0.64 | -8.74% | 6.59 | 6.89 | 874052 | 58285.83 | 16.89% |
| 2025-12-29 | 7.87 | 7.32 | -0.14 | -1.88% | 7.27 | 8.21 | 1299735 | 101134.14 | 25.11% |
| 2025-12-26 | 6.70 | 7.46 | 0.68 | 10.03% | 6.70 | 7.46 | 647634 | 47837.34 | 12.51% |
| 2025-12-25 | 7.03 | 6.78 | -0.30 | -4.24% | 6.75 | 7.35 | 718584 | 50135.51 | 13.88% |
| 2025-12-24 | 6.88 | 7.08 | -0.09 | -1.26% | 6.75 | 7.08 | 732441 | 50945.75 | 14.15% |
| 2025-12-23 | 6.75 | 7.17 | 0.38 | 5.60% | 6.44 | 7.47 | 1001331 | 70490.32 | 19.35% |
| 2025-12-22 | 6.72 | 6.79 | -0.07 | -1.02% | 6.69 | 7.15 | 663262 | 45340.59 | 12.82% |
| 2025-12-19 | 6.63 | 6.86 | 0.32 | 4.89% | 6.41 | 7.08 | 816906 | 55290.44 | 15.78% |
| 2025-12-18 | 6.24 | 6.54 | 0.15 | 2.35% | 6.24 | 6.64 | 567527 | 36854.03 | 10.97% |
| 2025-12-17 | 6.37 | 6.39 | 0.02 | 0.31% | 6.25 | 6.72 | 642321 | 41409.02 | 12.41% |
| 2025-12-16 | 6.21 | 6.37 | 0.13 | 2.08% | 6.21 | 6.70 | 485194 | 31147.88 | 9.37% |
| 2025-12-15 | 6.09 | 6.24 | 0.10 | 1.63% | 6.03 | 6.32 | 467675 | 29023.66 | 9.04% |
| 2025-12-12 | 6.10 | 6.14 | -0.09 | -1.44% | 5.89 | 6.17 | 509649 | 30756.63 | 9.85% |
| 2025-12-11 | 5.97 | 6.23 | 0.18 | 2.98% | 5.78 | 6.45 | 578866 | 35368.31 | 11.18% |
| 2025-12-10 | 6.10 | 6.05 | 0.00 | 0.00% | 6.00 | 6.21 | 268574 | 16378.83 | 5.19% |
| 2025-12-09 | 5.96 | 6.05 | 0.07 | 1.17% | 5.84 | 6.06 | 179379 | 10761.22 | 3.47% |
| 2025-12-08 | 6.02 | 5.98 | -0.03 | -0.50% | 5.94 | 6.03 | 102870 | 6147.53 | 1.99% |
| 2025-12-05 | 5.87 | 6.01 | 0.13 | 2.21% | 5.82 | 6.02 | 129549 | 7732.13 | 2.50% |
| 2025-12-04 | 6.01 | 5.88 | -0.13 | -2.16% | 5.86 | 6.04 | 138160 | 8161.18 | 2.67% |
| 2025-12-03 | 6.04 | 6.01 | -0.05 | -0.83% | 5.96 | 6.06 | 142302 | 8544.11 | 2.75% |
| 2025-12-02 | 5.96 | 6.06 | 0.09 | 1.51% | 5.90 | 6.10 | 235698 | 14188.64 | 4.55% |
| 2025-12-01 | 5.91 | 5.97 | 0.04 | 0.67% | 5.86 | 6.02 | 169935 | 10122.02 | 3.28% |
| 2025-11-28 | 5.77 | 5.93 | 0.13 | 2.24% | 5.66 | 5.93 | 188392 | 10998.37 | 3.64% |
| 2025-11-27 | 5.74 | 5.80 | 0.07 | 1.22% | 5.67 | 6.00 | 235301 | 13785.92 | 4.55% |
| 2025-11-26 | 5.64 | 5.73 | 0.12 | 2.14% | 5.60 | 5.79 | 105561 | 6026.86 | 2.04% |
| 2025-11-25 | 5.60 | 5.61 | 0.03 | 0.54% | 5.56 | 5.68 | 78604 | 4427.95 | 1.52% |
| 2025-11-24 | 5.52 | 5.58 | 0.12 | 2.20% | 5.47 | 5.64 | 123975 | 6894.86 | 2.40% |
| 2025-11-21 | 5.68 | 5.46 | -0.28 | -4.88% | 5.46 | 5.78 | 144007 | 8034.61 | 2.78% |
| 2025-11-20 | 5.95 | 5.74 | -0.17 | -2.88% | 5.69 | 5.95 | 118299 | 6816.62 | 2.29% |
| 2025-11-19 | 5.91 | 5.91 | -0.02 | -0.34% | 5.87 | 6.06 | 110086 | 6532.13 | 2.13% |
| 2025-11-18 | 5.98 | 5.93 | -0.06 | -1.00% | 5.87 | 6.01 | 142770 | 8452.80 | 2.76% |
| 2025-11-17 | 5.93 | 5.99 | 0.07 | 1.18% | 5.90 | 6.01 | 99743 | 5957.04 | 1.93% |
| 2025-11-14 | 5.91 | 5.92 | -0.01 | -0.17% | 5.90 | 6.02 | 141890 | 8465.14 | 2.74% |
| 2025-11-13 | 5.85 | 5.93 | 0.07 | 1.19% | 5.80 | 5.95 | 137212 | 8066.49 | 2.65% |
| 2025-11-12 | 5.90 | 5.86 | -0.04 | -0.68% | 5.85 | 5.95 | 100652 | 5924.72 | 1.94% |
| 2025-11-11 | 5.85 | 5.90 | 0.05 | 0.85% | 5.82 | 5.92 | 121658 | 7150.46 | 2.35% |
| 2025-11-10 | 5.73 | 5.85 | 0.13 | 2.27% | 5.72 | 5.88 | 138630 | 8072.42 | 2.68% |
| 2025-11-07 | 5.69 | 5.72 | 0.03 | 0.53% | 5.69 | 5.77 | 65389 | 3750.82 | 1.26% |
| 2025-11-06 | 5.69 | 5.69 | -0.01 | -0.18% | 5.62 | 5.70 | 90223 | 5119.76 | 1.74% |
| 2025-11-05 | 5.59 | 5.70 | 0.08 | 1.42% | 5.56 | 5.74 | 116847 | 6656.39 | 2.26% |
| 2025-11-04 | 5.56 | 5.62 | 0.04 | 0.72% | 5.55 | 5.65 | 120161 | 6742.44 | 2.32% |
| 2025-11-03 | 5.52 | 5.58 | 0.08 | 1.45% | 5.50 | 5.59 | 112900 | 6272.63 | 2.18% |
| 2025-10-31 | 5.50 | 5.50 | 0.00 | 0.00% | 5.48 | 5.54 | 113233 | 6244.16 | 2.19% |
| 2025-10-30 | 5.59 | 5.50 | -0.09 | -1.61% | 5.47 | 5.60 | 166964 | 9212.40 | 3.23% |
| 2025-10-29 | 5.75 | 5.59 | -0.21 | -3.62% | 5.50 | 5.75 | 175746 | 9810.51 | 3.40% |
| 2025-10-28 | 5.75 | 5.80 | 0.05 | 0.87% | 5.74 | 5.83 | 86419 | 4998.51 | 1.67% |
| 2025-10-27 | 5.78 | 5.75 | -0.01 | -0.17% | 5.71 | 5.82 | 102412 | 5899.90 | 1.98% |
| 2025-10-24 | 5.87 | 5.76 | -0.10 | -1.71% | 5.75 | 5.89 | 107454 | 6252.61 | 2.08% |
| 2025-10-23 | 5.82 | 5.86 | 0.05 | 0.86% | 5.78 | 5.88 | 120773 | 7035.06 | 2.33% |
| 2025-10-22 | 5.75 | 5.81 | 0.04 | 0.69% | 5.74 | 5.82 | 126741 | 7352.45 | 2.45% |
| 2025-10-21 | 5.64 | 5.77 | 0.14 | 2.49% | 5.62 | 5.80 | 151604 | 8692.16 | 2.93% |
| 2025-10-20 | 5.58 | 5.63 | 0.07 | 1.26% | 5.55 | 5.64 | 75206 | 4206.52 | 1.45% |
| 2025-10-17 | 5.60 | 5.56 | -0.04 | -0.71% | 5.55 | 5.66 | 106405 | 5975.22 | 2.06% |
| 2025-10-16 | 5.63 | 5.60 | -0.05 | -0.88% | 5.57 | 5.67 | 79746 | 4478.72 | 1.54% |
| 2025-10-15 | 5.56 | 5.65 | 0.10 | 1.80% | 5.53 | 5.68 | 124333 | 7006.81 | 2.40% |
| 2025-10-14 | 5.55 | 5.56 | 0.01 | 0.18% | 5.53 | 5.60 | 105992 | 5904.15 | 2.05% |
| 2025-10-13 | 5.41 | 5.55 | 0.01 | 0.18% | 5.36 | 5.56 | 108269 | 5935.31 | 2.09% |
银座股份(600858)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
